Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consonance-Hfw Acq Corp (NQ: SRZN )

10.09 -0.36 (-3.45%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2024 10.00 10.45 9.830 10.45 10,821 +0.16(+1.55%)
May 23, 2024 10.14 10.29 10.00 10.29 1,181 -0.26(-2.46%)
May 22, 2024 9.690 10.55 9.690 10.55 10,744 +0.84(+8.65%)
May 21, 2024 9.450 9.710 9.450 9.710 1,857 +0.25(+2.64%)
May 20, 2024 9.300 9.660 9.300 9.460 3,379 -0.09(-0.94%)
May 17, 2024 9.930 9.940 9.300 9.550 7,727 -0.60(-5.91%)
May 16, 2024 10.09 10.30 9.300 10.15 24,935 -0.00(-0.03%)
May 15, 2024 9.880 10.50 9.770 10.15 44,045 -0.30(-2.84%)
May 14, 2024 10.11 10.45 9.603 10.45 15,570 +0.16(+1.55%)
May 13, 2024 9.935 10.46 9.730 10.29 22,202 -0.11(-1.06%)
May 10, 2024 9.770 10.40 9.742 10.40 22,834 +0.17(+1.66%)
May 09, 2024 9.900 10.45 9.610 10.23 9,635 +0.03(+0.29%)
May 08, 2024 9.820 10.20 9.550 10.20 1,233 +0.24(+2.41%)
May 07, 2024 10.01 10.25 9.555 9.960 14,127 -0.29(-2.83%)
May 06, 2024 9.730 10.65 9.730 10.25 5,310 +0.25(+2.50%)
May 03, 2024 10.10 10.10 10.00 10.00 736 -0.10(-0.99%)
May 02, 2024 9.707 10.40 9.550 10.10 3,087 +0.21(+2.12%)
May 01, 2024 10.64 10.90 9.550 9.890 9,479 -0.87(-8.09%)
Apr 30, 2024 9.080 11.00 8.930 10.76 19,511 +1.47(+15.82%)
Apr 29, 2024 8.500 9.425 8.500 9.290 10,482 +0.31(+3.45%)
Apr 26, 2024 8.140 8.980 8.140 8.980 11,126 +0.37(+4.30%)
Apr 25, 2024 8.350 8.810 8.350 8.610 5,086 -0.36(-4.01%)
Apr 24, 2024 9.160 9.837 8.590 8.970 8,980 -0.04(-0.44%)
Apr 23, 2024 9.250 9.250 9.010 9.010 2,309 -0.24(-2.59%)
Apr 22, 2024 9.580 9.750 8.560 9.250 9,310 -0.15(-1.65%)
Apr 19, 2024 9.500 9.500 9.200 9.405 2,076 +0.07(+0.80%)
Apr 18, 2024 9.420 10.75 9.330 9.330 28,590 -0.03(-0.32%)
Apr 17, 2024 9.760 9.890 8.890 9.360 17,555 +0.04(+0.43%)
Apr 16, 2024 9.540 9.540 8.980 9.320 12,107 -0.43(-4.41%)
Apr 15, 2024 10.58 10.59 9.079 9.750 17,902 -0.98(-9.13%)
Apr 12, 2024 10.78 10.90 10.01 10.73 7,539 -0.36(-3.21%)
Apr 11, 2024 11.30 11.30 10.79 11.09 6,850 +0.08(+0.68%)
Apr 10, 2024 11.40 11.45 10.32 11.01 8,917 -0.34(-2.99%)
Apr 09, 2024 11.59 11.82 10.01 11.35 62,822 +0.12(+1.07%)
Apr 08, 2024 10.85 11.35 10.85 11.23 10,113 +0.10(+0.90%)
Apr 05, 2024 10.86 11.13 10.75 11.13 13,041 -0.20(-1.77%)
Apr 04, 2024 10.67 11.84 10.67 11.33 27,741 +0.59(+5.49%)
Apr 03, 2024 9.930 10.76 9.410 10.74 20,944 +1.27(+13.41%)
Apr 02, 2024 10.07 10.64 9.060 9.470 61,198 -0.63(-6.24%)
Apr 01, 2024 14.30 14.96 9.750 10.10 222,310 -5.61(-35.71%)
Mar 28, 2024 14.83 16.19 15.91 15.71 35,695 +1.38(+9.64%)
Mar 27, 2024 13.65 14.33 13.65 14.33 5,455 +0.68(+4.97%)
Mar 26, 2024 13.57 13.90 13.11 13.65 5,033 +0.07(+0.52%)
Mar 25, 2024 13.95 13.95 13.05 13.58 5,290 -0.22(-1.59%)
Mar 22, 2024 13.60 13.80 13.20 13.80 3,943 -0.01(-0.07%)
Mar 21, 2024 14.26 14.35 13.66 13.81 7,213 -0.44(-3.09%)
Mar 20, 2024 13.46 14.40 13.18 14.25 45,767 +1.06(+8.04%)
Mar 19, 2024 12.78 13.55 12.78 13.19 7,075 -0.13(-1.01%)
Mar 18, 2024 13.25 13.40 12.77 13.32 5,777 +0.54(+4.18%)
Mar 15, 2024 12.97 13.10 12.51 12.79 2,673 -0.71(-5.26%)
Mar 14, 2024 13.38 13.50 12.50 13.50 3,992 +0.22(+1.66%)
Mar 13, 2024 12.70 13.49 12.70 13.28 7,055 -0.12(-0.89%)
Mar 12, 2024 13.30 13.40 13.05 13.40 1,979 +0.08(+0.60%)
Mar 11, 2024 13.49 13.55 12.67 13.32 13,608 -0.03(-0.22%)
Mar 08, 2024 13.15 13.50 13.00 13.35 4,903 -0.15(-1.11%)
Mar 07, 2024 13.01 13.55 13.01 13.50 5,306 -0.05(-0.37%)
Mar 06, 2024 13.49 13.55 13.01 13.55 4,251 +0.04(+0.26%)
Mar 05, 2024 13.03 13.94 13.02 13.51 7,579 +0.11(+0.85%)
Mar 04, 2024 11.70 13.50 11.70 13.40 11,887 +0.15(+1.13%)
Mar 01, 2024 12.72 13.25 12.72 13.25 1,355 +0.25(+1.92%)
Feb 29, 2024 13.51 13.51 12.82 13.00 3,911 -0.50(-3.70%)
Feb 28, 2024 12.52 13.50 12.50 13.50 21,712 +1.03(+8.26%)
Feb 27, 2024 12.00 12.47 12.00 12.47 1,864 +0.60(+5.05%)
Feb 26, 2024 11.44 11.87 11.27 11.87 6,274 -0.60(-4.81%)
Feb 23, 2024 12.56 12.97 11.34 12.47 12,508 -0.31(-2.43%)
Feb 22, 2024 13.05 13.25 12.00 12.78 11,209 -0.92(-6.71%)
Feb 21, 2024 13.60 13.70 13.04 13.70 10,993 -0.25(-1.79%)
Feb 20, 2024 11.97 14.21 11.89 13.95 23,782 +2.07(+17.47%)
Feb 16, 2024 10.84 11.88 10.84 11.88 26,027 +0.74(+6.65%)
Feb 15, 2024 10.01 11.45 10.01 11.13 4,529 -0.26(-2.32%)
Feb 14, 2024 10.05 11.43 10.05 11.40 20,271 +1.00(+9.62%)
Feb 13, 2024 9.060 10.83 9.060 10.40 82,151 +1.25(+13.66%)
Feb 12, 2024 8.750 9.600 8.750 9.150 22,704 +0.40(+4.57%)
Feb 09, 2024 9.110 9.110 8.520 8.750 5,109 -0.67(-7.11%)
Feb 08, 2024 10.43 10.43 8.930 9.420 9,222 -0.49(-4.94%)
Feb 07, 2024 8.900 9.910 8.645 9.910 18,428 +1.06(+11.98%)
Feb 06, 2024 8.170 9.090 8.170 8.850 10,303 +0.35(+4.12%)
Feb 05, 2024 8.540 8.750 7.710 8.500 5,051 -0.30(-3.41%)
Feb 02, 2024 7.810 8.820 7.810 8.800 9,595 +0.55(+6.67%)
Feb 01, 2024 8.100 8.265 8.100 8.250 2,005 +0.35(+4.43%)
Jan 31, 2024 8.589 8.589 7.790 7.900 9,224 +0.11(+1.35%)
Jan 30, 2024 8.090 8.090 7.550 7.795 1,159 -0.09(-1.20%)
Jan 29, 2024 7.600 7.890 7.270 7.890 9,035 +0.29(+3.82%)
Jan 26, 2024 7.950 7.950 7.150 7.600 9,718 -0.22(-2.81%)
Jan 25, 2024 7.820 7.820 7.820 7.820 308 +0.14(+1.82%)
Jan 24, 2024 8.090 8.150 7.500 7.680 7,956 -0.62(-7.47%)
Jan 23, 2024 7.900 8.300 7.700 8.300 12,119 +0.09(+1.10%)
Jan 22, 2024 8.300 8.700 7.560 8.210 14,088 +0.19(+2.37%)
Jan 19, 2024 8.640 8.795 7.750 8.020 27,884 -0.86(-9.68%)
Jan 18, 2024 8.520 9.090 8.200 8.880 27,117 -0.52(-5.53%)
Jan 17, 2024 8.830 9.400 8.830 9.400 2,887 -0.01(-0.11%)
Jan 16, 2024 8.800 9.450 8.800 9.410 24,060 -0.09(-0.95%)
Jan 12, 2024 9.355 9.670 9.106 9.500 9,616 -0.05(-0.52%)
Jan 11, 2024 10.31 10.31 8.960 9.550 23,755 -1.05(-9.90%)
Jan 10, 2024 10.58 10.60 10.05 10.60 7,524 -0.00(-0.00%)
Jan 09, 2024 10.33 10.75 10.26 10.60 31,955 +0.44(+4.33%)
Jan 08, 2024 10.02 10.53 10.00 10.16 15,124 -0.37(-3.51%)
Jan 05, 2024 10.41 10.59 10.25 10.53 9,380 +0.16(+1.54%)
Jan 04, 2024 10.11 10.65 10.06 10.37 24,051 +0.22(+2.17%)
Jan 03, 2024 10.49 10.80 9.900 10.15 9,479 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.